33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 3 | 20240523 | 192500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 4 | 20240523 | 192400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 5 | 20240523 | 192300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 6 | 20240523 | 192200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 7 | 20240523 | 192100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 8 | 20240523 | 192000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 9 | 20240523 | 191900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 10 | 20240523 | 191800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 11 | 20240523 | 191700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 12 | 20240523 | 191600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 13 | 20240523 | 191500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 14 | 20240523 | 191400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 15 | 20240523 | 191300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 16 | 20240523 | 191200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 17 | 20240523 | 191100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 18 | 20240523 | 191000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 19 | 20240523 | 190900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 20 | 20240523 | 190800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 21 | 20240523 | 190700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 22 | 20240523 | 190600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 23 | 20240523 | 190500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 24 | 20240523 | 190400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 25 | 20240523 | 190300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 26 | 20240523 | 190200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 27 | 20240523 | 190100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 28 | 20240523 | 190000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 29 | 20240523 | 185900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 30 | 20240523 | 185800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 31 | 20240523 | 185700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 32 | 20240523 | 185600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 33 | 20240523 | 185500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 34 | 20240523 | 185400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 35 | 20240523 | 185300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 36 | 20240523 | 185200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 37 | 20240523 | 185100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 38 | 20240523 | 185000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 39 | 20240523 | 184900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 40 | 20240523 | 184800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 41 | 20240523 | 184700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 42 | 20240523 | 184600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 43 | 20240523 | 184500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 44 | 20240523 | 184400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 45 | 20240523 | 184300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 46 | 20240523 | 184200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 47 | 20240523 | 184100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 48 | 20240523 | 184000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 49 | 20240523 | 183900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 50 | 20240523 | 183800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 51 | 20240523 | 183700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 52 | 20240523 | 183600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 53 | 20240523 | 183500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 54 | 20240523 | 183400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 55 | 20240523 | 183300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 56 | 20240523 | 183200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 57 | 20240523 | 183100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 58 | 20240523 | 183000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 59 | 20240523 | 182900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 60 | 20240523 | 182800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 61 | 20240523 | 182700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 62 | 20240523 | 182600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 63 | 20240523 | 182500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 64 | 20240523 | 182400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 65 | 20240523 | 182300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 66 | 20240523 | 182200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 67 | 20240523 | 182100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 68 | 20240523 | 182000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 69 | 20240523 | 181900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 70 | 20240523 | 181800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 71 | 20240523 | 181700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 72 | 20240523 | 181600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 73 | 20240523 | 181500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 74 | 20240523 | 181400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 75 | 20240523 | 181300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 76 | 20240523 | 181200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 77 | 20240523 | 181100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 78 | 20240523 | 181000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 79 | 20240523 | 180900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 80 | 20240523 | 180800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 81 | 20240523 | 180700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 82 | 20240523 | 180600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 83 | 20240523 | 180500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 84 | 20240523 | 180400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 85 | 20240523 | 180300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 86 | 20240523 | 180200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 87 | 20240523 | 180100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 88 | 20240523 | 180000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 89 | 20240523 | 175900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 90 | 20240523 | 175800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 91 | 20240523 | 175700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 92 | 20240523 | 175600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 93 | 20240523 | 175500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 94 | 20240523 | 175400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 95 | 20240523 | 175300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 96 | 20240523 | 175200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 97 | 20240523 | 175100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 98 | 20240523 | 175000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 99 | 20240523 | 174900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 100 | 20240523 | 174800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 101 | 20240523 | 174700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 102 | 20240523 | 174600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 103 | 20240523 | 174500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 104 | 20240523 | 174400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 105 | 20240523 | 174300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 106 | 20240523 | 174200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 107 | 20240523 | 174100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 108 | 20240523 | 174000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 109 | 20240523 | 173900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 110 | 20240523 | 173800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 111 | 20240523 | 173700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 112 | 20240523 | 173600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 113 | 20240523 | 173500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 114 | 20240523 | 173400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 115 | 20240523 | 173300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 116 | 20240523 | 173200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 117 | 20240523 | 173100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 118 | 20240523 | 173000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 119 | 20240523 | 172900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 120 | 20240523 | 172800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 121 | 20240523 | 172700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 122 | 20240523 | 172600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 123 | 20240523 | 172500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 124 | 20240523 | 172400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 125 | 20240523 | 172300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 126 | 20240523 | 172200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 127 | 20240523 | 172100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 128 | 20240523 | 172000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 129 | 20240523 | 171900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 130 | 20240523 | 171800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 131 | 20240523 | 171700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 132 | 20240523 | 171600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 133 | 20240523 | 171500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 134 | 20240523 | 171400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 135 | 20240523 | 171300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 136 | 20240523 | 171200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 137 | 20240523 | 171100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 138 | 20240523 | 171000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 139 | 20240523 | 170900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 140 | 20240523 | 170800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 141 | 20240523 | 170700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 142 | 20240523 | 170600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 143 | 20240523 | 170500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 144 | 20240523 | 170400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 145 | 20240523 | 170300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 146 | 20240523 | 170200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 147 | 20240523 | 170100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 148 | 20240523 | 170000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 149 | 20240523 | 165900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 150 | 20240523 | 165800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 151 | 20240523 | 165700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 152 | 20240523 | 165600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 153 | 20240523 | 165500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 154 | 20240523 | 165400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 155 | 20240523 | 165300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 156 | 20240523 | 165200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 157 | 20240523 | 165100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 158 | 20240523 | 165000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 159 | 20240523 | 164900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 160 | 20240523 | 164800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 161 | 20240523 | 164700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 162 | 20240523 | 164600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 163 | 20240523 | 164500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 164 | 20240523 | 164400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 165 | 20240523 | 164300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 166 | 20240523 | 164200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 167 | 20240523 | 164100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 168 | 20240523 | 164000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 169 | 20240523 | 163900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 170 | 20240523 | 163800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 171 | 20240523 | 163700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 172 | 20240523 | 163600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 173 | 20240523 | 163500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 174 | 20240523 | 163400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 175 | 20240523 | 163300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 176 | 20240523 | 163200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 177 | 20240523 | 163100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 178 | 20240523 | 163000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 179 | 20240523 | 162900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 180 | 20240523 | 162800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 181 | 20240523 | 162700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 182 | 20240523 | 162600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 183 | 20240523 | 162500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 184 | 20240523 | 162400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 185 | 20240523 | 162300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 186 | 20240523 | 162200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 187 | 20240523 | 162100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 188 | 20240523 | 162000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 189 | 20240523 | 161900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 190 | 20240523 | 161800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 191 | 20240523 | 161700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 192 | 20240523 | 161600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 193 | 20240523 | 161500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 194 | 20240523 | 161400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 195 | 20240523 | 161300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 196 | 20240523 | 161200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 197 | 20240523 | 161100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 198 | 20240523 | 161000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 199 | 20240523 | 160900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 200 | 20240523 | 160800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 201 | 20240523 | 160700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 202 | 20240523 | 160600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 203 | 20240523 | 160500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 204 | 20240523 | 160400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 205 | 20240523 | 160300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 206 | 20240523 | 160200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 207 | 20240523 | 160100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 208 | 20240523 | 160000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 209 | 20240523 | 155900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 210 | 20240523 | 155800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 211 | 20240523 | 155700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 212 | 20240523 | 155600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 213 | 20240523 | 155500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 214 | 20240523 | 155400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 215 | 20240523 | 155300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 216 | 20240523 | 155200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 217 | 20240523 | 155100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 218 | 20240523 | 155000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 219 | 20240523 | 154900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 220 | 20240523 | 154800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 221 | 20240523 | 154700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 222 | 20240523 | 154600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 223 | 20240523 | 154500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 224 | 20240523 | 154400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 225 | 20240523 | 154300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 226 | 20240523 | 154200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 227 | 20240523 | 154100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 228 | 20240523 | 154000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 229 | 20240523 | 153900 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 230 | 20240523 | 153800 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 231 | 20240523 | 153700 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 232 | 20240523 | 153600 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 233 | 20240523 | 153500 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 234 | 20240523 | 153400 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 235 | 20240523 | 153300 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 236 | 20240523 | 153200 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 237 | 20240523 | 153100 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 0 |
| 238 | 20240523 | 153000 | 2348349710 | 18980 | 18980 | 18980 | 18980 | 2644 |
| 239 | 20240523 | 152900 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 240 | 20240523 | 152800 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 241 | 20240523 | 152700 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 242 | 20240523 | 152600 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 243 | 20240523 | 152500 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 244 | 20240523 | 152400 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 245 | 20240523 | 152300 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 246 | 20240523 | 152200 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 247 | 20240523 | 152100 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 248 | 20240523 | 152000 | 2298166590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 249 | 20240523 | 151900 | 2298166590 | 18980 | 19010 | 19010 | 18980 | 349 |
| 250 | 20240523 | 151800 | 2291540170 | 18980 | 19010 | 19010 | 18980 | 1010 |
| 251 | 20240523 | 151700 | 2272358460 | 19000 | 19010 | 19010 | 18990 | 1178 |
| 252 | 20240523 | 151600 | 2249982480 | 19010 | 19000 | 19010 | 19000 | 3 |
| 253 | 20240523 | 151500 | 2249925470 | 19010 | 19000 | 19010 | 19000 | 219 |
| 254 | 20240523 | 151400 | 2245764290 | 19010 | 19000 | 19010 | 19000 | 134 |
| 255 | 20240523 | 151300 | 2243218280 | 19000 | 19000 | 19010 | 19000 | 288 |
| 256 | 20240523 | 151200 | 2237746250 | 19010 | 19010 | 19010 | 19010 | 26 |
| 257 | 20240523 | 151100 | 2237251990 | 19010 | 19010 | 19010 | 19000 | 159 |
| 258 | 20240523 | 151000 | 2234230100 | 19000 | 19000 | 19000 | 18990 | 287 |
| 259 | 20240523 | 150900 | 2228778530 | 19000 | 19010 | 19010 | 19000 | 815 |
| 260 | 20240523 | 150800 | 2213293520 | 19000 | 19000 | 19010 | 19000 | 78 |
| 261 | 20240523 | 150700 | 2211811500 | 19000 | 19000 | 19020 | 19000 | 336 |
| 262 | 20240523 | 150600 | 2205426350 | 19000 | 19010 | 19020 | 19000 | 3841 |
| 263 | 20240523 | 150500 | 2132445710 | 19010 | 19020 | 19020 | 19010 | 617 |
| 264 | 20240523 | 150400 | 2120715570 | 19010 | 19030 | 19030 | 19010 | 638 |
| 265 | 20240523 | 150300 | 2108580940 | 19030 | 19040 | 19040 | 19030 | 51 |
| 266 | 20240523 | 150200 | 2107610120 | 19040 | 19030 | 19040 | 19030 | 83 |
| 267 | 20240523 | 150100 | 2106029900 | 19040 | 19040 | 19040 | 19040 | 4 |
| 268 | 20240523 | 150000 | 2105953740 | 19030 | 19030 | 19030 | 19030 | 0 |
| 269 | 20240523 | 145900 | 2105953740 | 19030 | 19030 | 19040 | 19030 | 105 |
| 270 | 20240523 | 145800 | 2103955570 | 19040 | 19040 | 19040 | 19030 | 110 |
| 271 | 20240523 | 145700 | 2101861180 | 19020 | 19030 | 19030 | 19020 | 323 |
| 272 | 20240523 | 145600 | 2095717200 | 19040 | 19030 | 19040 | 19030 | 3 |
| 273 | 20240523 | 145500 | 2095660090 | 19030 | 19040 | 19040 | 19020 | 64 |
| 274 | 20240523 | 145400 | 2094442250 | 19030 | 19030 | 19030 | 19030 | 81 |
| 275 | 20240523 | 145300 | 2092900820 | 19030 | 19030 | 19030 | 19030 | 59 |
| 276 | 20240523 | 145200 | 2091778050 | 19020 | 19030 | 19030 | 19020 | 132 |
| 277 | 20240523 | 145100 | 2089267390 | 19020 | 19020 | 19020 | 19010 | 129 |
| 278 | 20240523 | 145000 | 2086814100 | 19020 | 19020 | 19030 | 19020 | 74 |
| 279 | 20240523 | 144900 | 2085406140 | 19030 | 19030 | 19030 | 19030 | 1 |
| 280 | 20240523 | 144800 | 2085387110 | 19020 | 19020 | 19020 | 19010 | 257 |
| 281 | 20240523 | 144700 | 2080500480 | 19020 | 19020 | 19030 | 19010 | 505 |
| 282 | 20240523 | 144600 | 2070898130 | 19040 | 19040 | 19040 | 19040 | 2 |
| 283 | 20240523 | 144500 | 2070860050 | 19040 | 19040 | 19040 | 19040 | 0 |
| 284 | 20240523 | 144400 | 2070860050 | 19040 | 19020 | 19040 | 19000 | 901 |
| 285 | 20240523 | 144300 | 2053736820 | 19020 | 19010 | 19020 | 19010 | 301 |
| 286 | 20240523 | 144200 | 2048014800 | 19010 | 19030 | 19030 | 19010 | 650 |
| 287 | 20240523 | 144100 | 2035657320 | 19040 | 19030 | 19040 | 19020 | 344 |
| 288 | 20240523 | 144000 | 2029113540 | 19020 | 19030 | 19030 | 19020 | 426 |
| 289 | 20240523 | 143900 | 2021008800 | 19040 | 19050 | 19050 | 19040 | 209 |
| 290 | 20240523 | 143800 | 2017028940 | 19040 | 19050 | 19050 | 19040 | 13 |
| 291 | 20240523 | 143700 | 2016781400 | 19050 | 19070 | 19070 | 19050 | 702 |
| 292 | 20240523 | 143600 | 2003407150 | 19060 | 19060 | 19060 | 19060 | 0 |
| 293 | 20240523 | 143500 | 2003407150 | 19060 | 19070 | 19070 | 19060 | 55 |
| 294 | 20240523 | 143400 | 2002358830 | 19060 | 19090 | 19090 | 19060 | 24 |
| 295 | 20240523 | 143300 | 2001901360 | 19070 | 19060 | 19090 | 19060 | 6 |
| 296 | 20240523 | 143200 | 2001786950 | 19090 | 19090 | 19090 | 19090 | 1 |
| 297 | 20240523 | 143100 | 2001767860 | 19050 | 19050 | 19050 | 19040 | 23 |
| 298 | 20240523 | 143000 | 2001329860 | 19100 | 19090 | 19100 | 19090 | 2 |
| 299 | 20240523 | 142900 | 2001291670 | 19090 | 19090 | 19090 | 19090 | 1 |
| 300 | 20240523 | 142800 | 2001272580 | 19100 | 19100 | 19100 | 19100 | 0 |
| 301 | 20240523 | 142700 | 2001272580 | 19100 | 19090 | 19100 | 19020 | 1164 |
| 302 | 20240523 | 142600 | 1979100260 | 19090 | 19090 | 19090 | 19090 | 237 |
| 303 | 20240523 | 142500 | 1974575930 | 19090 | 19120 | 19120 | 19090 | 433 |
| 304 | 20240523 | 142400 | 1966306240 | 19120 | 19120 | 19120 | 19120 | 2 |
| 305 | 20240523 | 142300 | 1966268000 | 19140 | 19140 | 19140 | 19140 | 41 |
| 306 | 20240523 | 142200 | 1965483260 | 19140 | 19130 | 19140 | 19130 | 116 |
| 307 | 20240523 | 142100 | 1963263030 | 19140 | 19120 | 19140 | 19110 | 113 |
| 308 | 20240523 | 142000 | 1961101650 | 19120 | 19120 | 19120 | 19120 | 3 |
| 309 | 20240523 | 141900 | 1961044290 | 19140 | 19140 | 19140 | 19140 | 0 |
| 310 | 20240523 | 141800 | 1961044290 | 19140 | 19130 | 19140 | 19120 | 99 |
| 311 | 20240523 | 141700 | 1959150120 | 19130 | 19130 | 19130 | 19130 | 42 |
| 312 | 20240523 | 141600 | 1958346660 | 19130 | 19130 | 19130 | 19130 | 0 |
| 313 | 20240523 | 141500 | 1958346660 | 19130 | 19110 | 19130 | 19110 | 85 |
| 314 | 20240523 | 141400 | 1956721260 | 19120 | 19120 | 19120 | 19110 | 14 |
| 315 | 20240523 | 141300 | 1956453690 | 19110 | 19130 | 19130 | 19110 | 93 |
| 316 | 20240523 | 141200 | 1954676360 | 19130 | 19130 | 19130 | 19130 | 102 |
| 317 | 20240523 | 141100 | 1952725100 | 19110 | 19110 | 19110 | 19110 | 81 |
| 318 | 20240523 | 141000 | 1951177190 | 19120 | 19120 | 19120 | 19120 | 6 |
| 319 | 20240523 | 140900 | 1951062470 | 19130 | 19130 | 19130 | 19130 | 23 |
| 320 | 20240523 | 140800 | 1950622480 | 19130 | 19130 | 19130 | 19130 | 75 |
| 321 | 20240523 | 140700 | 1949187730 | 19120 | 19120 | 19120 | 19100 | 1157 |
| 322 | 20240523 | 140600 | 1927080450 | 19120 | 19120 | 19120 | 19110 | 14 |
| 323 | 20240523 | 140500 | 1926812860 | 19120 | 19130 | 19130 | 19120 | 451 |
| 324 | 20240523 | 140400 | 1918189630 | 19130 | 19130 | 19130 | 19130 | 2 |
| 325 | 20240523 | 140300 | 1918151370 | 19120 | 19140 | 19140 | 19120 | 539 |
| 326 | 20240523 | 140200 | 1907840310 | 19130 | 19130 | 19140 | 19130 | 187 |
| 327 | 20240523 | 140100 | 1904262150 | 19140 | 19130 | 19140 | 19130 | 2 |
| 328 | 20240523 | 140000 | 1904223880 | 19130 | 19140 | 19140 | 19130 | 12 |
| 329 | 20240523 | 135900 | 1903994310 | 19140 | 19140 | 19140 | 19140 | 4 |
| 330 | 20240523 | 135800 | 1903917750 | 19130 | 19140 | 19140 | 19130 | 150 |
| 331 | 20240523 | 135700 | 1901046940 | 19140 | 19140 | 19140 | 19140 | 5 |
| 332 | 20240523 | 135600 | 1900951240 | 19130 | 19130 | 19130 | 19130 | 11 |
| 333 | 20240523 | 135500 | 1900740810 | 19140 | 19140 | 19140 | 19140 | 2 |
| 334 | 20240523 | 135400 | 1900702530 | 19150 | 19140 | 19150 | 19140 | 77 |
| 335 | 20240523 | 135300 | 1899228050 | 19130 | 19140 | 19140 | 19130 | 372 |
| 336 | 20240523 | 135200 | 1892110920 | 19150 | 19150 | 19150 | 19150 | 4 |
| 337 | 20240523 | 135100 | 1892034320 | 19150 | 19140 | 19150 | 19140 | 288 |
| 338 | 20240523 | 135000 | 1886521980 | 19150 | 19150 | 19150 | 19150 | 160 |
| 339 | 20240523 | 134900 | 1883457980 | 19150 | 19150 | 19150 | 19150 | 0 |
| 340 | 20240523 | 134800 | 1883457980 | 19150 | 19150 | 19150 | 19150 | 2 |
| 341 | 20240523 | 134700 | 1883419680 | 19150 | 19150 | 19150 | 19150 | 0 |
| 342 | 20240523 | 134600 | 1883419680 | 19150 | 19150 | 19150 | 19140 | 259 |
| 343 | 20240523 | 134500 | 1878459890 | 19150 | 19150 | 19150 | 19150 | 100 |
| 344 | 20240523 | 134400 | 1876544890 | 19130 | 19120 | 19130 | 19120 | 411 |
| 345 | 20240523 | 134300 | 1868682470 | 19120 | 19130 | 19130 | 19120 | 13 |
| 346 | 20240523 | 134200 | 1868433890 | 19130 | 19120 | 19130 | 19120 | 65 |
| 347 | 20240523 | 134100 | 1867190750 | 19100 | 19100 | 19110 | 19100 | 121 |
| 348 | 20240523 | 134000 | 1864879630 | 19120 | 19110 | 19120 | 19110 | 224 |
| 349 | 20240523 | 133900 | 1860598980 | 19120 | 19120 | 19120 | 19120 | 2 |
| 350 | 20240523 | 133800 | 1860560740 | 19130 | 19120 | 19130 | 19120 | 187 |
| 351 | 20240523 | 133700 | 1856984320 | 19120 | 19120 | 19130 | 19120 | 22 |
| 352 | 20240523 | 133600 | 1856563610 | 19120 | 19120 | 19120 | 19120 | 20 |
| 353 | 20240523 | 133500 | 1856181210 | 19130 | 19130 | 19130 | 19130 | 4 |
| 354 | 20240523 | 133400 | 1856104690 | 19130 | 19130 | 19130 | 19130 | 29 |
| 355 | 20240523 | 133300 | 1855549920 | 19130 | 19130 | 19130 | 19130 | 0 |
| 356 | 20240523 | 133200 | 1855549920 | 19130 | 19130 | 19130 | 19120 | 81 |
| 357 | 20240523 | 133100 | 1854000500 | 19130 | 19120 | 19130 | 19120 | 169 |
| 358 | 20240523 | 133000 | 1850768720 | 19120 | 19120 | 19120 | 19120 | 2 |
| 359 | 20240523 | 132900 | 1850730480 | 19110 | 19140 | 19140 | 19110 | 1407 |
| 360 | 20240523 | 132800 | 1823813420 | 19140 | 19150 | 19160 | 19140 | 234 |
| 361 | 20240523 | 132700 | 1819333760 | 19140 | 19150 | 19150 | 19140 | 930 |
| 362 | 20240523 | 132600 | 1801530080 | 19160 | 19160 | 19160 | 19160 | 19 |
| 363 | 20240523 | 132500 | 1801166040 | 19170 | 19170 | 19170 | 19170 | 7 |
| 364 | 20240523 | 132400 | 1801031850 | 19180 | 19180 | 19180 | 19180 | 70 |
| 365 | 20240523 | 132300 | 1799689250 | 19180 | 19180 | 19180 | 19180 | 180 |
| 366 | 20240523 | 132200 | 1796236850 | 19170 | 19170 | 19170 | 19170 | 10 |
| 367 | 20240523 | 132100 | 1796045150 | 19180 | 19180 | 19180 | 19180 | 3 |
| 368 | 20240523 | 132000 | 1795987610 | 19180 | 19170 | 19180 | 19170 | 270 |
| 369 | 20240523 | 131900 | 1790810000 | 19170 | 19170 | 19170 | 19170 | 6 |
| 370 | 20240523 | 131800 | 1790694980 | 19170 | 19140 | 19170 | 19140 | 242 |
| 371 | 20240523 | 131700 | 1786058330 | 19120 | 19120 | 19120 | 19120 | 0 |
| 372 | 20240523 | 131600 | 1786058330 | 19120 | 19120 | 19120 | 19120 | 30 |
| 373 | 20240523 | 131500 | 1785484730 | 19150 | 19130 | 19150 | 19130 | 119 |
| 374 | 20240523 | 131400 | 1783206280 | 19130 | 19130 | 19130 | 19130 | 33 |
| 375 | 20240523 | 131300 | 1782574990 | 19150 | 19110 | 19150 | 19110 | 315 |
| 376 | 20240523 | 131200 | 1776547120 | 19110 | 19110 | 19120 | 19110 | 365 |
| 377 | 20240523 | 131100 | 1769569420 | 19100 | 19100 | 19100 | 19100 | 0 |
| 378 | 20240523 | 131000 | 1769569420 | 19100 | 19110 | 19110 | 19100 | 14 |
| 379 | 20240523 | 130900 | 1769301990 | 19110 | 19110 | 19110 | 19110 | 3 |
| 380 | 20240523 | 130800 | 1769244660 | 19110 | 19100 | 19110 | 19100 | 150 |
| 381 | 20240523 | 130700 | 1766378270 | 19110 | 19100 | 19110 | 19100 | 22 |
| 382 | 20240523 | 130600 | 1765958050 | 19100 | 19100 | 19100 | 19100 | 1 |
| 383 | 20240523 | 130500 | 1765938950 | 19110 | 19110 | 19110 | 19110 | 2 |
| 384 | 20240523 | 130400 | 1765900730 | 19110 | 19110 | 19110 | 19110 | 1 |
| 385 | 20240523 | 130300 | 1765881620 | 19110 | 19110 | 19110 | 19110 | 2 |
| 386 | 20240523 | 130200 | 1765843400 | 19110 | 19100 | 19110 | 19100 | 463 |
| 387 | 20240523 | 130100 | 1756999470 | 19110 | 19110 | 19110 | 19110 | 0 |
| 388 | 20240523 | 130000 | 1756999470 | 19110 | 19110 | 19110 | 19110 | 23 |
| 389 | 20240523 | 125900 | 1756559940 | 19110 | 19110 | 19110 | 19100 | 119 |
| 390 | 20240523 | 125800 | 1754285860 | 19110 | 19110 | 19110 | 19110 | 2 |
| 391 | 20240523 | 125700 | 1754247640 | 19110 | 19110 | 19110 | 19110 | 0 |
| 392 | 20240523 | 125600 | 1754247640 | 19110 | 19110 | 19110 | 19100 | 125 |
| 393 | 20240523 | 125500 | 1751858910 | 19110 | 19110 | 19110 | 19110 | 4 |
| 394 | 20240523 | 125400 | 1751782470 | 19100 | 19100 | 19100 | 19100 | 2 |
| 395 | 20240523 | 125300 | 1751744270 | 19100 | 19110 | 19110 | 19100 | 99 |
| 396 | 20240523 | 125200 | 1749852390 | 19110 | 19110 | 19110 | 19110 | 100 |
| 397 | 20240523 | 125100 | 1747941390 | 19110 | 19110 | 19110 | 19110 | 2 |
| 398 | 20240523 | 125000 | 1747903170 | 19100 | 19100 | 19100 | 19100 | 3 |
| 399 | 20240523 | 124900 | 1747845870 | 19100 | 19100 | 19100 | 19090 | 283 |
| 400 | 20240523 | 124800 | 1742441180 | 19090 | 19090 | 19090 | 19090 | 1 |
| 401 | 20240523 | 124700 | 1742422090 | 19100 | 19100 | 19100 | 19100 | 211 |
| 402 | 20240523 | 124600 | 1738391990 | 19100 | 19100 | 19100 | 19100 | 81 |
| 403 | 20240523 | 124500 | 1736844890 | 19080 | 19080 | 19080 | 19080 | 0 |
| 404 | 20240523 | 124400 | 1736844890 | 19080 | 19080 | 19080 | 19080 | 1 |
| 405 | 20240523 | 124300 | 1736825810 | 19100 | 19100 | 19100 | 19100 | 778 |
| 406 | 20240523 | 124200 | 1721966010 | 19100 | 19110 | 19110 | 19100 | 537 |
| 407 | 20240523 | 124100 | 1711703960 | 19090 | 19100 | 19100 | 19090 | 975 |
| 408 | 20240523 | 124000 | 1693089480 | 19100 | 19100 | 19100 | 19100 | 78 |
| 409 | 20240523 | 123900 | 1691599680 | 19110 | 19110 | 19110 | 19110 | 1 |
| 410 | 20240523 | 123800 | 1691580570 | 19080 | 19100 | 19100 | 19080 | 86 |
| 411 | 20240523 | 123700 | 1689939120 | 19110 | 19110 | 19110 | 19110 | 89 |
| 412 | 20240523 | 123600 | 1688238330 | 19100 | 19100 | 19100 | 19100 | 0 |
| 413 | 20240523 | 123500 | 1688238330 | 19100 | 19100 | 19100 | 19100 | 0 |
| 414 | 20240523 | 123400 | 1688238330 | 19100 | 19100 | 19100 | 19100 | 0 |
| 415 | 20240523 | 123300 | 1688238330 | 19100 | 19080 | 19100 | 19080 | 26 |
| 416 | 20240523 | 123200 | 1687742070 | 19090 | 19080 | 19090 | 19080 | 96 |
| 417 | 20240523 | 123100 | 1685909440 | 19090 | 19090 | 19090 | 19090 | 112 |
| 418 | 20240523 | 123000 | 1683771360 | 19090 | 19090 | 19090 | 19090 | 0 |
| 419 | 20240523 | 122900 | 1683771360 | 19090 | 19100 | 19100 | 19080 | 89 |
| 420 | 20240523 | 122800 | 1682072350 | 19110 | 19100 | 19110 | 19100 | 209 |
| 421 | 20240523 | 122700 | 1678080410 | 19100 | 19100 | 19100 | 19100 | 413 |
| 422 | 20240523 | 122600 | 1670192110 | 19100 | 19090 | 19100 | 19090 | 81 |
| 423 | 20240523 | 122500 | 1668645670 | 19060 | 19060 | 19060 | 19060 | 10 |
| 424 | 20240523 | 122400 | 1668455070 | 19070 | 19070 | 19070 | 19070 | 5 |
| 425 | 20240523 | 122300 | 1668359720 | 19090 | 19090 | 19090 | 19090 | 0 |
| 426 | 20240523 | 122200 | 1668359720 | 19090 | 19070 | 19090 | 19070 | 2 |
| 427 | 20240523 | 122100 | 1668321560 | 19050 | 19050 | 19050 | 19050 | 0 |
| 428 | 20240523 | 122000 | 1668321560 | 19050 | 19060 | 19060 | 19050 | 28 |
| 429 | 20240523 | 121900 | 1667788140 | 19100 | 19050 | 19100 | 19050 | 191 |
| 430 | 20240523 | 121800 | 1664148340 | 19050 | 19070 | 19070 | 19050 | 250 |
| 431 | 20240523 | 121700 | 1659383660 | 19070 | 19070 | 19070 | 19070 | 0 |
| 432 | 20240523 | 121600 | 1659383660 | 19070 | 19110 | 19120 | 19070 | 153 |
| 433 | 20240523 | 121500 | 1656461810 | 19070 | 19090 | 19090 | 19070 | 50 |
| 434 | 20240523 | 121400 | 1655507870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 435 | 20240523 | 121300 | 1655507870 | 19080 | 19120 | 19120 | 19080 | 88 |
| 436 | 20240523 | 121200 | 1653828020 | 19120 | 19110 | 19120 | 19110 | 3 |
| 437 | 20240523 | 121100 | 1653770670 | 19120 | 19120 | 19120 | 19120 | 0 |
| 438 | 20240523 | 121000 | 1653770670 | 19120 | 19120 | 19120 | 19110 | 25 |
| 439 | 20240523 | 120900 | 1653292880 | 19120 | 19120 | 19120 | 19120 | 1 |
| 440 | 20240523 | 120800 | 1653273760 | 19110 | 19110 | 19110 | 19060 | 152 |
| 441 | 20240523 | 120700 | 1650375670 | 19070 | 19070 | 19070 | 19070 | 1 |
| 442 | 20240523 | 120600 | 1650356600 | 19080 | 19110 | 19110 | 19080 | 119 |
| 443 | 20240523 | 120500 | 1648085310 | 19130 | 19100 | 19130 | 19090 | 650 |
| 444 | 20240523 | 120400 | 1635670550 | 19130 | 19130 | 19130 | 19120 | 221 |
| 445 | 20240523 | 120300 | 1631444300 | 19130 | 19130 | 19130 | 19130 | 314 |
| 446 | 20240523 | 120200 | 1625437480 | 19130 | 19130 | 19130 | 19130 | 83 |
| 447 | 20240523 | 120100 | 1623849690 | 19140 | 19130 | 19140 | 19130 | 33 |
| 448 | 20240523 | 120000 | 1623218370 | 19150 | 19130 | 19150 | 19130 | 163 |
| 449 | 20240523 | 115900 | 1620098370 | 19140 | 19150 | 19150 | 19140 | 5 |
| 450 | 20240523 | 115800 | 1620002640 | 19150 | 19150 | 19150 | 19150 | 11 |
| 451 | 20240523 | 115700 | 1619791990 | 19160 | 19150 | 19160 | 19140 | 132 |
| 452 | 20240523 | 115600 | 1617263790 | 19150 | 19150 | 19150 | 19150 | 0 |
| 453 | 20240523 | 115500 | 1617263790 | 19150 | 19150 | 19150 | 19150 | 47 |
| 454 | 20240523 | 115400 | 1616363740 | 19160 | 19150 | 19160 | 19150 | 20 |
| 455 | 20240523 | 115300 | 1615980720 | 19160 | 19150 | 19160 | 19150 | 131 |
| 456 | 20240523 | 115200 | 1613471120 | 19150 | 19150 | 19160 | 19150 | 9 |
| 457 | 20240523 | 115100 | 1613298700 | 19160 | 19160 | 19160 | 19160 | 17 |
| 458 | 20240523 | 115000 | 1612972980 | 19160 | 19160 | 19160 | 19150 | 132 |
| 459 | 20240523 | 114900 | 1610444060 | 19160 | 19160 | 19160 | 19160 | 0 |
| 460 | 20240523 | 114800 | 1610444060 | 19160 | 19160 | 19160 | 19160 | 2 |
| 461 | 20240523 | 114700 | 1610405740 | 19160 | 19150 | 19160 | 19150 | 125 |
| 462 | 20240523 | 114600 | 1608011950 | 19120 | 19120 | 19120 | 19120 | 0 |
| 463 | 20240523 | 114500 | 1608011950 | 19120 | 19120 | 19120 | 19120 | 25 |
| 464 | 20240523 | 114400 | 1607533950 | 19150 | 19120 | 19150 | 19120 | 137 |
| 465 | 20240523 | 114300 | 1604911910 | 19130 | 19130 | 19130 | 19120 | 5 |
| 466 | 20240523 | 114200 | 1604816270 | 19130 | 19130 | 19130 | 19130 | 35 |
| 467 | 20240523 | 114100 | 1604146720 | 19130 | 19130 | 19150 | 19130 | 100 |
| 468 | 20240523 | 114000 | 1602232800 | 19140 | 19140 | 19140 | 19140 | 1 |
| 469 | 20240523 | 113900 | 1602213660 | 19140 | 19140 | 19140 | 19130 | 128 |
| 470 | 20240523 | 113800 | 1599764370 | 19150 | 19130 | 19150 | 19130 | 139 |
| 471 | 20240523 | 113700 | 1597103040 | 19130 | 19140 | 19140 | 19130 | 65 |
| 472 | 20240523 | 113600 | 1595859270 | 19140 | 19140 | 19140 | 19140 | 22 |
| 473 | 20240523 | 113500 | 1595438190 | 19140 | 19140 | 19140 | 19140 | 117 |
| 474 | 20240523 | 113400 | 1593198810 | 19140 | 19140 | 19140 | 19140 | 2 |
| 475 | 20240523 | 113300 | 1593160530 | 19130 | 19130 | 19130 | 19130 | 22 |
| 476 | 20240523 | 113200 | 1592739670 | 19140 | 19140 | 19140 | 19140 | 123 |
| 477 | 20240523 | 113100 | 1590385450 | 19140 | 19140 | 19140 | 19140 | 0 |
| 478 | 20240523 | 113000 | 1590385450 | 19140 | 19140 | 19140 | 19140 | 88 |
| 479 | 20240523 | 112900 | 1588701130 | 19150 | 19130 | 19150 | 19130 | 145 |
| 480 | 20240523 | 112800 | 1585926000 | 19120 | 19120 | 19120 | 19120 | 4 |
| 481 | 20240523 | 112700 | 1585849520 | 19120 | 19120 | 19120 | 19120 | 5 |
| 482 | 20240523 | 112600 | 1585753920 | 19140 | 19120 | 19140 | 19120 | 89 |
| 483 | 20240523 | 112500 | 1584051100 | 19120 | 19120 | 19120 | 19120 | 0 |
| 484 | 20240523 | 112400 | 1584051100 | 19120 | 19120 | 19130 | 19120 | 34 |
| 485 | 20240523 | 112300 | 1583400940 | 19040 | 19130 | 19150 | 19040 | 270 |
| 486 | 20240523 | 112200 | 1578249230 | 19140 | 19130 | 19140 | 19130 | 31 |
| 487 | 20240523 | 112100 | 1577655910 | 19140 | 19150 | 19150 | 19140 | 13 |
| 488 | 20240523 | 112000 | 1577407060 | 19150 | 19030 | 19200 | 19030 | 7691 |
| 489 | 20240523 | 111900 | 1430572700 | 18990 | 18990 | 18990 | 18990 | 0 |
| 490 | 20240523 | 111800 | 1430572700 | 18990 | 18990 | 18990 | 18990 | 0 |
| 491 | 20240523 | 111700 | 1430572700 | 18990 | 18990 | 18990 | 18990 | 2 |
| 492 | 20240523 | 111600 | 1430534720 | 19020 | 19000 | 19020 | 19000 | 58 |
| 493 | 20240523 | 111500 | 1429431760 | 18980 | 19010 | 19010 | 18980 | 411 |
| 494 | 20240523 | 111400 | 1421628390 | 19040 | 19040 | 19040 | 19040 | 19 |
| 495 | 20240523 | 111300 | 1421266630 | 19030 | 19030 | 19030 | 19030 | 229 |
| 496 | 20240523 | 111200 | 1416908760 | 19030 | 19030 | 19030 | 19030 | 1 |
| 497 | 20240523 | 111100 | 1416889730 | 18980 | 18980 | 18980 | 18980 | 0 |
| 498 | 20240523 | 111000 | 1416889730 | 18980 | 19030 | 19030 | 18980 | 901 |
| 499 | 20240523 | 110900 | 1399778820 | 19030 | 19040 | 19040 | 19030 | 4 |
| 500 | 20240523 | 110800 | 1399702680 | 19040 | 19040 | 19040 | 19040 | 21 |
| 501 | 20240523 | 110700 | 1399302840 | 19040 | 19030 | 19040 | 19030 | 149 |
| 502 | 20240523 | 110600 | 1396466690 | 19010 | 19010 | 19010 | 19010 | 80 |
| 503 | 20240523 | 110500 | 1394945890 | 19000 | 19010 | 19010 | 19000 | 302 |
| 504 | 20240523 | 110400 | 1389204880 | 18990 | 19010 | 19010 | 18990 | 109 |
| 505 | 20240523 | 110300 | 1387133010 | 19000 | 19000 | 19000 | 19000 | 745 |
| 506 | 20240523 | 110200 | 1372978010 | 18980 | 18980 | 18980 | 18980 | 8 |
| 507 | 20240523 | 110100 | 1372826170 | 18980 | 18990 | 18990 | 18980 | 290 |
| 508 | 20240523 | 110000 | 1367321830 | 19000 | 19000 | 19000 | 18980 | 565 |
| 509 | 20240523 | 105900 | 1356591260 | 18990 | 18990 | 18990 | 18990 | 0 |
| 510 | 20240523 | 105800 | 1356591260 | 18990 | 18990 | 18990 | 18990 | 1 |
| 511 | 20240523 | 105700 | 1356572270 | 18990 | 18990 | 18990 | 18990 | 124 |
| 512 | 20240523 | 105600 | 1354217510 | 19000 | 19000 | 19010 | 19000 | 1165 |
| 513 | 20240523 | 105500 | 1332081030 | 19000 | 18990 | 19000 | 18990 | 260 |
| 514 | 20240523 | 105400 | 1327143610 | 18990 | 18990 | 18990 | 18990 | 0 |
| 515 | 20240523 | 105300 | 1327143610 | 18990 | 18980 | 18990 | 18980 | 17 |
| 516 | 20240523 | 105200 | 1326820830 | 18980 | 19000 | 19000 | 18980 | 688 |
| 517 | 20240523 | 105100 | 1313759000 | 19000 | 18990 | 19000 | 18990 | 62 |
| 518 | 20240523 | 105000 | 1312581600 | 19000 | 19000 | 19000 | 19000 | 16 |
| 519 | 20240523 | 104900 | 1312277600 | 19000 | 19000 | 19000 | 19000 | 12 |
| 520 | 20240523 | 104800 | 1312049600 | 19000 | 19000 | 19000 | 19000 | 123 |
| 521 | 20240523 | 104700 | 1309712600 | 19000 | 19010 | 19010 | 19000 | 398 |
| 522 | 20240523 | 104600 | 1302146810 | 19020 | 19030 | 19030 | 19020 | 221 |
| 523 | 20240523 | 104500 | 1297943340 | 19030 | 19030 | 19030 | 19030 | 96 |
| 524 | 20240523 | 104400 | 1296116460 | 19030 | 19030 | 19030 | 19030 | 17 |
| 525 | 20240523 | 104300 | 1295792950 | 19020 | 19020 | 19020 | 19020 | 11 |
| 526 | 20240523 | 104200 | 1295583730 | 19020 | 19030 | 19050 | 19020 | 321 |
| 527 | 20240523 | 104100 | 1289474120 | 19040 | 19040 | 19040 | 19040 | 55 |
| 528 | 20240523 | 104000 | 1288426920 | 19050 | 19050 | 19060 | 19050 | 196 |
| 529 | 20240523 | 103900 | 1284692750 | 19050 | 19050 | 19050 | 19050 | 10 |
| 530 | 20240523 | 103800 | 1284502250 | 19050 | 19040 | 19050 | 19040 | 967 |
| 531 | 20240523 | 103700 | 1266081640 | 19030 | 19020 | 19030 | 19020 | 437 |
| 532 | 20240523 | 103600 | 1257766560 | 19020 | 19000 | 19020 | 19000 | 74 |
| 533 | 20240523 | 103500 | 1256360540 | 19000 | 19000 | 19000 | 19000 | 11 |
| 534 | 20240523 | 103400 | 1256151540 | 19010 | 18990 | 19030 | 18990 | 4242 |
| 535 | 20240523 | 103300 | 1175507270 | 19010 | 18990 | 19010 | 18990 | 60 |
| 536 | 20240523 | 103200 | 1174367330 | 19000 | 18990 | 19000 | 18990 | 1158 |
| 537 | 20240523 | 103100 | 1152372140 | 18980 | 18980 | 18980 | 18980 | 597 |
| 538 | 20240523 | 103000 | 1141041080 | 18980 | 18970 | 18980 | 18960 | 1315 |
| 539 | 20240523 | 102900 | 1116108070 | 18960 | 18970 | 18970 | 18960 | 1233 |
| 540 | 20240523 | 102800 | 1092726010 | 18980 | 18980 | 18980 | 18980 | 682 |
| 541 | 20240523 | 102700 | 1079781650 | 18970 | 18980 | 18980 | 18970 | 543 |
| 542 | 20240523 | 102600 | 1069479020 | 18980 | 18980 | 18990 | 18980 | 128 |
| 543 | 20240523 | 102500 | 1067049560 | 18980 | 18980 | 18980 | 18980 | 11 |
| 544 | 20240523 | 102400 | 1066840780 | 18990 | 19000 | 19000 | 18990 | 4 |
| 545 | 20240523 | 102300 | 1066764810 | 19000 | 18980 | 19000 | 18980 | 37 |
| 546 | 20240523 | 102200 | 1066061830 | 18980 | 18980 | 18980 | 18980 | 129 |
| 547 | 20240523 | 102100 | 1063613410 | 18980 | 18970 | 18980 | 18960 | 550 |
| 548 | 20240523 | 102000 | 1053182350 | 18970 | 18990 | 18990 | 18970 | 1848 |
| 549 | 20240523 | 101900 | 1018106370 | 19000 | 19010 | 19010 | 19000 | 1973 |
| 550 | 20240523 | 101800 | 980619300 | 19010 | 19010 | 19010 | 19010 | 122 |
| 551 | 20240523 | 101700 | 978300080 | 19010 | 19020 | 19020 | 19010 | 106 |
| 552 | 20240523 | 101600 | 976285000 | 19010 | 19010 | 19010 | 19010 | 628 |
| 553 | 20240523 | 101500 | 964346720 | 19010 | 19040 | 19040 | 19010 | 302 |
| 554 | 20240523 | 101400 | 958604440 | 19030 | 19030 | 19030 | 19030 | 11 |
| 555 | 20240523 | 101300 | 958395110 | 19020 | 19020 | 19020 | 19020 | 98 |
| 556 | 20240523 | 101200 | 956531150 | 19020 | 19020 | 19020 | 19010 | 325 |
| 557 | 20240523 | 101100 | 950350650 | 19010 | 19010 | 19020 | 19010 | 459 |
| 558 | 20240523 | 101000 | 941624760 | 19000 | 19010 | 19010 | 19000 | 201 |
| 559 | 20240523 | 100900 | 937803860 | 19000 | 19020 | 19020 | 19000 | 1940 |
| 560 | 20240523 | 100800 | 900917750 | 19030 | 19030 | 19030 | 19030 | 140 |
| 561 | 20240523 | 100700 | 898253550 | 19030 | 19030 | 19030 | 19020 | 1235 |
| 562 | 20240523 | 100600 | 874753390 | 19040 | 19050 | 19050 | 19040 | 474 |
| 563 | 20240523 | 100500 | 865726660 | 19060 | 19050 | 19060 | 19050 | 326 |
| 564 | 20240523 | 100400 | 859516120 | 19050 | 19060 | 19060 | 19050 | 12 |
| 565 | 20240523 | 100300 | 859287510 | 19060 | 19060 | 19060 | 19050 | 67 |
| 566 | 20240523 | 100200 | 858010630 | 19060 | 19060 | 19060 | 19060 | 3 |
| 567 | 20240523 | 100100 | 857953450 | 19060 | 19060 | 19060 | 19050 | 14 |
| 568 | 20240523 | 100000 | 857686720 | 19060 | 19060 | 19060 | 19050 | 47 |
| 569 | 20240523 | 095900 | 856790910 | 19050 | 19060 | 19070 | 19050 | 91 |
| 570 | 20240523 | 095800 | 855057080 | 19070 | 19070 | 19080 | 19050 | 719 |
| 571 | 20240523 | 095700 | 841346870 | 19080 | 19080 | 19080 | 19080 | 139 |
| 572 | 20240523 | 095600 | 838694750 | 19080 | 19070 | 19080 | 19070 | 357 |
| 573 | 20240523 | 095500 | 831886440 | 19070 | 19090 | 19090 | 19070 | 321 |
| 574 | 20240523 | 095400 | 825763490 | 19090 | 19090 | 19090 | 19090 | 14 |
| 575 | 20240523 | 095300 | 825496230 | 19070 | 19100 | 19100 | 19070 | 27 |
| 576 | 20240523 | 095200 | 824980710 | 19100 | 19060 | 19100 | 19060 | 59 |
| 577 | 20240523 | 095100 | 823856130 | 19060 | 19080 | 19080 | 19060 | 122 |
| 578 | 20240523 | 095000 | 821530330 | 19090 | 19090 | 19090 | 19090 | 3 |
| 579 | 20240523 | 094900 | 821473060 | 19080 | 19070 | 19080 | 19070 | 698 |
| 580 | 20240523 | 094800 | 808156600 | 19070 | 19080 | 19080 | 19070 | 219 |
| 581 | 20240523 | 094700 | 803979270 | 19080 | 19080 | 19080 | 19070 | 18 |
| 582 | 20240523 | 094600 | 803635940 | 19080 | 19080 | 19080 | 19070 | 307 |
| 583 | 20240523 | 094500 | 797778570 | 19080 | 19070 | 19080 | 19050 | 150 |
| 584 | 20240523 | 094400 | 794920540 | 19070 | 19120 | 19120 | 19070 | 1133 |
| 585 | 20240523 | 094300 | 773294640 | 19100 | 19120 | 19130 | 19100 | 143 |
| 586 | 20240523 | 094200 | 770561840 | 19110 | 19120 | 19120 | 19110 | 388 |
| 587 | 20240523 | 094100 | 763144060 | 19130 | 19130 | 19130 | 19130 | 52 |
| 588 | 20240523 | 094000 | 762149300 | 19140 | 19150 | 19170 | 19140 | 248 |
| 589 | 20240523 | 093900 | 757397230 | 19150 | 19150 | 19150 | 19150 | 10 |
| 590 | 20240523 | 093800 | 757205730 | 19140 | 19130 | 19140 | 19120 | 280 |
| 591 | 20240523 | 093700 | 751848670 | 19120 | 19120 | 19120 | 19110 | 48 |
| 592 | 20240523 | 093600 | 750930960 | 19120 | 19120 | 19120 | 19110 | 14 |
| 593 | 20240523 | 093500 | 750663390 | 19140 | 19130 | 19140 | 19100 | 441 |
| 594 | 20240523 | 093400 | 742236740 | 19140 | 19150 | 19150 | 19130 | 127 |
| 595 | 20240523 | 093300 | 739805330 | 19150 | 19190 | 19190 | 19150 | 1285 |
| 596 | 20240523 | 093200 | 715173750 | 19200 | 19200 | 19200 | 19180 | 242 |
| 597 | 20240523 | 093100 | 710528030 | 19200 | 19190 | 19200 | 19190 | 41 |
| 598 | 20240523 | 093000 | 709741020 | 19190 | 19180 | 19190 | 19180 | 213 |
| 599 | 20240523 | 092900 | 705654050 | 19190 | 19190 | 19200 | 19190 | 181 |
| 600 | 20240523 | 092800 | 702179840 | 19190 | 19190 | 19190 | 19180 | 147 |
| 601 | 20240523 | 092700 | 699359330 | 19190 | 19120 | 19190 | 19120 | 5988 |
| 602 | 20240523 | 092600 | 584854900 | 19100 | 19080 | 19100 | 19080 | 683 |
| 603 | 20240523 | 092500 | 571819380 | 19080 | 19100 | 19100 | 19070 | 666 |
| 604 | 20240523 | 092400 | 559110990 | 19100 | 19180 | 19180 | 19100 | 345 |
| 605 | 20240523 | 092300 | 552518290 | 19180 | 19180 | 19200 | 19180 | 219 |
| 606 | 20240523 | 092200 | 548315960 | 19180 | 19160 | 19190 | 19160 | 50 |
| 607 | 20240523 | 092100 | 547356590 | 19160 | 19040 | 19160 | 19040 | 3577 |
| 608 | 20240523 | 092000 | 479084740 | 19040 | 19020 | 19040 | 19000 | 441 |
| 609 | 20240523 | 091900 | 470700930 | 19020 | 18950 | 19020 | 18950 | 2855 |
| 610 | 20240523 | 091800 | 416552190 | 18950 | 18970 | 19000 | 18950 | 656 |
| 611 | 20240523 | 091700 | 404107100 | 19000 | 18960 | 19000 | 18950 | 554 |
| 612 | 20240523 | 091600 | 393583370 | 18960 | 19040 | 19090 | 18960 | 5302 |
| 613 | 20240523 | 091500 | 292821130 | 19030 | 19040 | 19080 | 19030 | 963 |
| 614 | 20240523 | 091400 | 274484450 | 19040 | 19050 | 19070 | 19040 | 1087 |
| 615 | 20240523 | 091300 | 253772170 | 19050 | 19080 | 19080 | 19050 | 1752 |
| 616 | 20240523 | 091200 | 220378650 | 19080 | 19130 | 19140 | 19070 | 2333 |
| 617 | 20240523 | 091100 | 175821440 | 19140 | 19190 | 19190 | 19140 | 334 |
| 618 | 20240523 | 091000 | 169423570 | 19190 | 19220 | 19220 | 19190 | 253 |
| 619 | 20240523 | 090900 | 164565140 | 19230 | 19240 | 19240 | 19230 | 173 |
| 620 | 20240523 | 090800 | 161238250 | 19230 | 19280 | 19280 | 19230 | 235 |
| 621 | 20240523 | 090700 | 156715290 | 19230 | 19280 | 19280 | 19230 | 1933 |
| 622 | 20240523 | 090600 | 119515990 | 19300 | 19320 | 19320 | 19290 | 1004 |
| 623 | 20240523 | 090500 | 100138700 | 19320 | 19340 | 19340 | 19320 | 975 |
| 624 | 20240523 | 090400 | 81284670 | 19340 | 19370 | 19370 | 19340 | 16 |
| 625 | 20240523 | 090300 | 80974900 | 19350 | 19430 | 19430 | 19350 | 198 |
| 626 | 20240523 | 090200 | 77143200 | 19440 | 19420 | 19450 | 19420 | 250 |
| 627 | 20240523 | 090100 | 72282240 | 19420 | 19340 | 19430 | 19300 | 796 |
| 628 | 20240523 | 090000 | 56897460 | 19340 | 19450 | 19450 | 19340 | 1929 |